股票概览
8.27
+1.47%
+0.12
8.15
开盘价
8.27
最高价
8.04
最低价
25,673
成交量
数据更新至: 2025-03-25
技术指标
8.66
MA5 (5日均线)
8.88
MA10 (10日均线)
8.98
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 8.15 | 8.27 | 8.04 | 8.27 | +1.47% | 25,673 | 20,946,678 |
| 2025-03-24 | 8.7 | 8.78 | 7.98 | 8.15 | -6.86% | 72,056 | 60,027,353 |
| 2025-03-21 | 9.02 | 9.04 | 8.7 | 8.75 | -3.1% | 33,606 | 29,800,728 |
| 2025-03-20 | 9.02 | 9.18 | 9.01 | 9.03 | -0.99% | 24,783 | 22,543,470 |
| 2025-03-19 | 9.26 | 9.33 | 9.07 | 9.12 | -1.62% | 36,338 | 33,350,088 |
| 2025-03-18 | 9.28 | 9.37 | 9.17 | 9.27 | -0.11% | 43,382 | 40,182,186 |
| 2025-03-17 | 8.99 | 9.58 | 8.95 | 9.28 | +3.8% | 90,776 | 84,360,717 |
| 2025-03-14 | 8.8 | 8.97 | 8.67 | 8.94 | +1.25% | 38,149 | 33,576,972 |
| 2025-03-13 | 9.1 | 9.15 | 8.77 | 8.83 | -3.07% | 49,047 | 43,515,600 |
| 2025-03-12 | 9.15 | 9.3 | 9.11 | 9.11 | -0.76% | 36,781 | 33,878,237 |
| 2025-03-11 | 9.05 | 9.27 | 9.02 | 9.18 | +0.44% | 33,796 | 30,894,532 |
| 2025-03-10 | 9 | 9.24 | 8.95 | 9.14 | +1.33% | 31,334 | 28,582,533 |
| 2025-03-07 | 9.14 | 9.33 | 8.96 | 9.02 | -1.31% | 42,295 | 38,592,090 |
| 2025-03-06 | 9.02 | 9.25 | 9.02 | 9.14 | +1.33% | 40,400 | 36,994,559 |
| 2025-03-05 | 8.99 | 9.09 | 8.82 | 9.02 | +0.11% | 42,275 | 37,932,692 |
| 2025-03-04 | 8.62 | 9.02 | 8.6 | 9.01 | +3.56% | 45,042 | 40,029,390 |
| 2025-03-03 | 8.75 | 8.98 | 8.53 | 8.7 | -0.57% | 44,672 | 39,216,489 |
| 2025-02-28 | 9.35 | 9.35 | 8.68 | 8.75 | -6.52% | 49,790 | 44,495,085 |
| 2025-02-27 | 9.54 | 9.6 | 9.13 | 9.36 | -1.89% | 55,225 | 51,569,693 |
| 2025-02-26 | 9.44 | 9.64 | 9.4 | 9.54 | +0.53% | 49,212 | 46,769,561 |
| 2025-02-25 | 9.51 | 9.66 | 9.3 | 9.49 | -0.84% | 71,376 | 67,781,145 |
| 2025-02-24 | 9.4 | 9.65 | 9.18 | 9.57 | +1.38% | 70,393 | 66,330,555 |
| 2025-02-21 | 9.42 | 9.6 | 9.21 | 9.44 | +0.85% | 70,602 | 66,329,791 |
| 2025-02-20 | 9.07 | 9.44 | 9.04 | 9.36 | +5.52% | 94,387 | 87,526,391 |
| 2025-02-19 | 8.59 | 8.96 | 8.55 | 8.87 | +3.38% | 34,658 | 30,652,457 |
| 2025-02-18 | 8.99 | 9.01 | 8.5 | 8.58 | -4.13% | 33,085 | 29,108,645 |
| 2025-02-17 | 9 | 9.18 | 8.87 | 8.95 | -0.56% | 33,372 | 30,023,732 |
| 2025-02-14 | 9.04 | 9.1 | 8.91 | 9 | -0.22% | 29,712 | 26,740,452 |
| 2025-02-13 | 9.15 | 9.24 | 9 | 9.02 | -1.64% | 30,094 | 27,308,041 |
| 2025-02-12 | 9.06 | 9.19 | 9 | 9.17 | +0.66% | 35,526 | 32,403,044 |
| 2025-02-11 | 9.21 | 9.22 | 8.97 | 9.11 | -1.19% | 37,256 | 33,827,677 |
| 2025-02-10 | 9 | 9.24 | 8.99 | 9.22 | +2.56% | 44,077 | 40,356,173 |
| 2025-02-07 | 8.9 | 9.25 | 8.82 | 8.99 | +0.78% | 59,860 | 54,218,332 |
| 2025-02-06 | 8.46 | 8.94 | 8.4 | 8.92 | +4.94% | 48,412 | 42,310,051 |
| 2025-02-05 | 8.3 | 8.55 | 8.3 | 8.5 | +2.78% | 28,055 | 23,750,389 |
| 2025-01-27 | 8.45 | 8.53 | 8.21 | 8.27 | -1.9% | 23,402 | 19,493,595 |
| 2025-01-24 | 8.26 | 8.45 | 8.2 | 8.43 | +1.81% | 29,598 | 24,685,024 |
| 2025-01-23 | 8.58 | 8.68 | 8.28 | 8.28 | -2.93% | 33,197 | 28,079,946 |
| 2025-01-22 | 8.5 | 8.6 | 8.35 | 8.53 | -0.12% | 23,665 | 19,999,606 |
| 2025-01-21 | 8.7 | 8.82 | 8.35 | 8.54 | -1.84% | 29,034 | 24,741,535 |
| 2025-01-20 | 8.35 | 8.75 | 8.27 | 8.7 | +4.95% | 44,609 | 38,294,464 |
| 2025-01-17 | 8.29 | 8.5 | 8.22 | 8.29 | -0.12% | 21,394 | 17,809,691 |
| 2025-01-16 | 8.23 | 8.47 | 8.22 | 8.3 | +1.34% | 30,824 | 25,737,333 |
| 2025-01-15 | 8.16 | 8.29 | 8.11 | 8.19 | -0.61% | 18,304 | 14,996,541 |
| 2025-01-14 | 7.8 | 8.24 | 7.77 | 8.24 | +6.19% | 26,669 | 21,492,546 |
| 2025-01-13 | 7.61 | 7.83 | 7.35 | 7.76 | +1.84% | 24,079 | 18,320,935 |
| 2025-01-10 | 8.05 | 8.2 | 7.61 | 7.62 | -5.69% | 30,890 | 24,373,496 |
| 2025-01-09 | 7.86 | 8.32 | 7.83 | 8.08 | +2.8% | 33,409 | 27,219,262 |
| 2025-01-08 | 7.94 | 7.99 | 7.61 | 7.86 | -1.01% | 28,890 | 22,627,909 |
| 2025-01-07 | 7.7 | 7.97 | 7.65 | 7.94 | +3.66% | 25,314 | 19,772,811 |
| 2025-01-06 | 7.95 | 7.97 | 7.55 | 7.66 | -4.01% | 37,414 | 28,884,890 |
| 2025-01-03 | 8.17 | 8.38 | 7.95 | 7.98 | -2.44% | 32,342 | 26,280,112 |
| 2025-01-02 | 8.54 | 8.61 | 8.04 | 8.18 | -4.55% | 35,948 | 29,973,752 |
| 2024-12-31 | 8.95 | 8.98 | 8.52 | 8.57 | -4.03% | 33,234 | 28,890,260 |
| 2024-12-30 | 9.1 | 9.13 | 8.7 | 8.93 | -2.19% | 34,015 | 30,282,069 |
| 2024-12-27 | 9.1 | 9.52 | 8.88 | 9.13 | +1.11% | 39,528 | 36,517,313 |
| 2024-12-26 | 8.89 | 9.12 | 8.84 | 9.03 | +1.01% | 30,030 | 27,182,944 |
| 2024-12-25 | 9 | 9.16 | 8.7 | 8.94 | -1.65% | 35,350 | 31,474,333 |
| 2024-12-24 | 9.24 | 9.33 | 8.86 | 9.09 | -0.55% | 50,820 | 45,960,174 |
| 2024-12-23 | 9.87 | 9.95 | 9.09 | 9.14 | -7.4% | 73,444 | 68,891,217 |
| 2024-12-20 | 9.17 | 10.25 | 9.17 | 9.87 | +6.7% | 100,875 | 99,788,345 |
| 2024-12-19 | 9.2 | 9.47 | 9.12 | 9.25 | -0.54% | 39,602 | 36,676,697 |
| 2024-12-18 | 9.2 | 9.46 | 8.94 | 9.3 | +1.31% | 37,147 | 34,284,354 |
| 2024-12-17 | 9.5 | 9.55 | 9.06 | 9.18 | -3.16% | 55,877 | 51,389,405 |
| 2024-12-16 | 9.75 | 9.79 | 9.39 | 9.48 | -2.57% | 44,246 | 42,282,112 |
| 2024-12-13 | 9.92 | 10.29 | 9.73 | 9.73 | -3.09% | 51,056 | 50,792,509 |
| 2024-12-12 | 10.26 | 10.38 | 9.84 | 10.04 | -2.24% | 63,665 | 63,776,691 |
| 2024-12-11 | 9.75 | 10.32 | 9.72 | 10.27 | +5.23% | 83,136 | 83,787,085 |
| 2024-12-10 | 9.78 | 10.06 | 9.76 | 9.76 | +2.31% | 59,070 | 58,499,930 |
| 2024-12-09 | 9.71 | 9.71 | 9.44 | 9.54 | -1.14% | 30,571 | 29,313,115 |
| 2024-12-06 | 9.75 | 9.82 | 9.46 | 9.65 | -0.41% | 35,126 | 33,927,050 |
| 2024-12-05 | 9.45 | 9.85 | 9.45 | 9.69 | +1.57% | 32,978 | 32,001,173 |
| 2024-12-04 | 9.9 | 10.04 | 9.44 | 9.54 | -3.44% | 41,310 | 40,128,379 |
| 2024-12-03 | 9.99 | 10.01 | 9.71 | 9.88 | -1.3% | 31,525 | 31,020,588 |
| 2024-12-02 | 9.85 | 10.05 | 9.8 | 10.01 | +1.21% | 40,954 | 40,638,204 |
| 2024-11-29 | 9.6 | 10.09 | 9.32 | 9.89 | +3.24% | 48,535 | 47,206,054 |
| 2024-11-28 | 9.75 | 9.89 | 9.54 | 9.58 | -2.24% | 33,053 | 32,110,120 |
| 2024-11-27 | 9.41 | 9.81 | 9.01 | 9.8 | +3.81% | 47,646 | 44,620,309 |
| 2024-11-26 | 9.64 | 9.78 | 9.35 | 9.44 | -1.87% | 37,064 | 35,367,804 |
| 2024-11-25 | 9.94 | 9.95 | 9.38 | 9.62 | -2.63% | 57,123 | 54,628,869 |
| 2024-11-22 | 10 | 10.67 | 9.88 | 9.88 | -1.89% | 85,669 | 88,201,936 |
| 2024-11-21 | 10.2 | 10.25 | 9.91 | 10.07 | -1.76% | 42,314 | 42,615,582 |
| 2024-11-20 | 10.05 | 10.29 | 9.9 | 10.25 | +2.19% | 53,048 | 53,704,526 |
| 2024-11-19 | 9.25 | 10.03 | 9.25 | 10.03 | +8.79% | 70,635 | 68,273,813 |
| 2024-11-18 | 9.81 | 9.89 | 9.13 | 9.22 | -5.73% | 56,262 | 52,678,135 |
| 2024-11-15 | 10.07 | 10.28 | 9.78 | 9.78 | -2.98% | 57,856 | 58,222,206 |
| 2024-11-14 | 10.42 | 10.58 | 10.05 | 10.08 | -3.54% | 56,366 | 57,908,018 |
| 2024-11-13 | 10.54 | 10.55 | 10.1 | 10.45 | -0.95% | 65,062 | 67,084,536 |
| 2024-11-12 | 11.1 | 11.2 | 10.37 | 10.55 | -3.65% | 101,294 | 107,995,927 |
| 2024-11-11 | 10.2 | 10.96 | 10.2 | 10.95 | +8.2% | 107,247 | 113,539,914 |
| 2024-11-08 | 10.1 | 10.44 | 10.04 | 10.12 | +0.7% | 74,747 | 76,132,517 |
| 2024-11-07 | 9.86 | 10.09 | 9.7 | 10.05 | +1.31% | 56,791 | 56,418,103 |
| 2024-11-06 | 9.9 | 10.18 | 9.8 | 9.92 | +0.51% | 79,561 | 79,507,448 |
| 2024-11-05 | 9.5 | 9.93 | 9.46 | 9.87 | +4.22% | 61,827 | 60,257,154 |
| 2024-11-04 | 9.25 | 9.54 | 9.15 | 9.47 | +1.5% | 50,959 | 47,873,393 |
| 2024-11-01 | 10.04 | 10.5 | 9.27 | 9.33 | -7.62% | 108,319 | 104,711,473 |
| 2024-10-31 | 9.61 | 10.16 | 9.45 | 10.1 | +4.55% | 91,160 | 90,242,477 |
| 2024-10-30 | 9.45 | 9.89 | 9.42 | 9.66 | +0.21% | 64,993 | 62,902,210 |
| 2024-10-29 | 9.86 | 10.14 | 9.54 | 9.64 | -2.43% | 81,004 | 79,836,040 |
| 2024-10-28 | 9.9 | 9.97 | 9.71 | 9.88 | -0.1% | 56,502 | 55,470,671 |
| 2024-10-25 | 9.85 | 10.05 | 9.73 | 9.89 | +1.02% | 64,584 | 63,752,217 |
| 2024-10-24 | 10.08 | 10.23 | 9.76 | 9.79 | -2.39% | 79,821 | 78,996,675 |
| 2024-10-23 | 10.36 | 10.48 | 9.97 | 10.03 | -6.09% | 153,966 | 157,412,955 |
| 2024-10-22 | 10.45 | 11.45 | 10.11 | 10.68 | +0.47% | 217,132 | 231,757,926 |
| 2024-10-21 | 10.21 | 11.15 | 10.15 | 10.63 | +4.11% | 311,648 | 329,895,533 |
| 2024-10-18 | 8.39 | 10.21 | 8.37 | 10.21 | +19.98% | 237,118 | 224,748,035 |
| 2024-10-17 | 8.23 | 9.26 | 8.05 | 8.51 | +7.04% | 130,154 | 113,269,644 |
| 2024-10-16 | 8 | 8.07 | 7.82 | 7.95 | -1.49% | 44,537 | 35,397,605 |
| 2024-10-15 | 8.32 | 8.48 | 8.05 | 8.07 | -3% | 50,675 | 42,045,013 |
| 2024-10-14 | 7.84 | 8.33 | 7.73 | 8.32 | +6.67% | 63,456 | 51,137,771 |
| 2024-10-11 | 8.69 | 8.69 | 7.71 | 7.8 | -10.24% | 62,605 | 50,467,335 |
| 2024-10-10 | 9.06 | 9.29 | 8.52 | 8.69 | -1.92% | 77,892 | 69,016,013 |
| 2024-10-09 | 10 | 10.08 | 8.85 | 8.86 | -12.71% | 110,524 | 105,434,621 |
| 2024-10-08 | 10.3 | 10.6 | 9.56 | 10.15 | +14.56% | 146,501 | 148,522,022 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：